Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.59 | 15.65 | 15.33 | 15.54 | 24,228,854 | -0.17(-1.11%) |
Apr 28, 2016 | 15.86 | 16.05 | 15.63 | 15.71 | 17,692,482 | -0.28(-1.77%) |
Apr 27, 2016 | 15.86 | 16.06 | 15.79 | 16.00 | 13,637,431 | +0.07(+0.42%) |
Apr 26, 2016 | 15.94 | 16.01 | 15.84 | 15.93 | 8,583,789 | +0.06(+0.37%) |
Apr 25, 2016 | 15.82 | 15.88 | 15.72 | 15.87 | 9,841,214 | -0.07(-0.46%) |
Apr 22, 2016 | 15.88 | 15.98 | 15.77 | 15.94 | 10,933,822 | +0.01(+0.09%) |
Apr 21, 2016 | 16.10 | 16.13 | 15.89 | 15.93 | 16,560,597 | -0.18(-1.10%) |
Apr 20, 2016 | 16.09 | 16.23 | 16.00 | 16.11 | 12,560,902 | +0.04(+0.23%) |
Apr 19, 2016 | 16.06 | 16.13 | 15.93 | 16.07 | 14,226,763 | +0.09(+0.59%) |
Apr 18, 2016 | 15.64 | 15.98 | 15.64 | 15.98 | 10,406,898 | +0.23(+1.43%) |
Apr 15, 2016 | 15.78 | 15.81 | 15.70 | 15.75 | 11,570,362 | -0.04(-0.28%) |
Apr 14, 2016 | 15.81 | 15.88 | 15.73 | 15.79 | 11,213,539 | +0.00(+0.02%) |
Apr 13, 2016 | 15.64 | 15.81 | 15.62 | 15.79 | 17,220,768 | +0.30(+1.94%) |
Apr 12, 2016 | 15.23 | 15.53 | 15.15 | 15.49 | 16,626,301 | +0.29(+1.93%) |
Apr 11, 2016 | 15.39 | 15.50 | 15.18 | 15.20 | 16,206,485 | -0.08(-0.54%) |
Apr 08, 2016 | 15.40 | 15.47 | 15.18 | 15.28 | 15,545,988 | +0.09(+0.62%) |
Apr 07, 2016 | 15.37 | 15.43 | 15.06 | 15.19 | 17,571,802 | -0.37(-2.40%) |
Apr 06, 2016 | 15.25 | 15.57 | 15.20 | 15.56 | 15,356,792 | +0.32(+2.10%) |
Apr 05, 2016 | 15.30 | 15.39 | 15.19 | 15.24 | 14,570,576 | -0.31(-1.98%) |
Apr 04, 2016 | 15.64 | 15.67 | 15.49 | 15.55 | 12,660,867 | -0.10(-0.63%) |
Apr 01, 2016 | 15.26 | 15.68 | 15.21 | 15.65 | 11,820,783 | +0.20(+1.28%) |
Mar 31, 2016 | 15.50 | 15.57 | 15.41 | 15.45 | 9,974,018 | -0.07(-0.45%) |
Mar 30, 2016 | 15.56 | 15.64 | 15.45 | 15.52 | 13,723,230 | +0.12(+0.80%) |
Mar 29, 2016 | 15.03 | 15.39 | 14.98 | 15.39 | 13,967,752 | +0.30(+1.97%) |
Mar 28, 2016 | 15.16 | 15.19 | 15.02 | 15.10 | 10,584,283 | +0.01(+0.08%) |
Mar 24, 2016 | 14.91 | 15.08 | 15.08 | 15.08 | 10,689,275 | -0.02(-0.13%) |
Mar 23, 2016 | 15.23 | 15.26 | 15.07 | 15.10 | 12,555,461 | -0.19(-1.25%) |
Mar 22, 2016 | 15.18 | 15.40 | 15.15 | 15.29 | 10,845,256 | -0.02(-0.13%) |
Mar 21, 2016 | 15.22 | 15.36 | 15.19 | 15.31 | 9,445,441 | +0.04(+0.25%) |
Mar 18, 2016 | 15.24 | 15.33 | 15.19 | 15.28 | 12,975,771 | +0.12(+0.81%) |
Mar 17, 2016 | 14.96 | 15.24 | 14.89 | 15.15 | 13,781,529 | +0.18(+1.21%) |
Mar 16, 2016 | 14.71 | 15.03 | 14.71 | 14.97 | 15,754,116 | +0.17(+1.14%) |
Mar 15, 2016 | 14.66 | 14.80 | 14.63 | 14.80 | 10,517,794 | -0.03(-0.21%) |
Mar 14, 2016 | 14.79 | 14.93 | 14.74 | 14.83 | 9,492,309 | -0.05(-0.34%) |
Mar 11, 2016 | 14.66 | 14.89 | 14.65 | 14.88 | 15,006,542 | +0.48(+3.32%) |
Mar 10, 2016 | 14.51 | 14.64 | 14.11 | 14.41 | 25,431,226 | +0.01(+0.10%) |
Mar 09, 2016 | 14.39 | 14.45 | 14.26 | 14.39 | 15,403,620 | +0.14(+1.02%) |
Mar 08, 2016 | 14.39 | 14.48 | 14.22 | 14.25 | 17,508,766 | -0.33(-2.29%) |
Mar 07, 2016 | 14.39 | 14.64 | 14.38 | 14.58 | 13,309,708 | +0.04(+0.30%) |
Mar 04, 2016 | 14.49 | 14.68 | 14.35 | 14.54 | 19,248,886 | +0.09(+0.60%) |
Mar 03, 2016 | 14.32 | 14.46 | 14.22 | 14.45 | 14,050,715 | +0.10(+0.69%) |
Mar 02, 2016 | 14.17 | 14.35 | 14.10 | 14.35 | 22,273,686 | +0.13(+0.90%) |
Mar 01, 2016 | 13.79 | 14.23 | 13.71 | 14.22 | 21,176,990 | +0.67(+4.94%) |
Feb 29, 2016 | 13.80 | 13.95 | 13.55 | 13.55 | 19,024,960 | -0.24(-1.77%) |
Feb 26, 2016 | 14.01 | 14.02 | 13.77 | 13.80 | 25,950,292 | -0.07(-0.47%) |
Feb 25, 2016 | 13.61 | 13.86 | 13.48 | 13.86 | 22,449,630 | +0.32(+2.39%) |
Feb 24, 2016 | 13.18 | 13.58 | 12.99 | 13.54 | 30,281,206 | +0.11(+0.85%) |
Feb 23, 2016 | 13.64 | 13.69 | 13.39 | 13.43 | 13,834,136 | -0.33(-2.37%) |
Feb 22, 2016 | 13.63 | 13.78 | 13.62 | 13.75 | 14,887,131 | +0.38(+2.87%) |
Feb 19, 2016 | 13.25 | 13.40 | 13.16 | 13.37 | 17,193,336 | -0.01(-0.11%) |
Feb 18, 2016 | 13.53 | 13.55 | 13.33 | 13.38 | 13,055,652 | -0.11(-0.81%) |
Feb 17, 2016 | 13.26 | 13.56 | 13.24 | 13.49 | 23,089,634 | +0.43(+3.31%) |
Feb 16, 2016 | 12.95 | 13.07 | 12.78 | 13.06 | 23,029,938 | +0.42(+3.30%) |
Feb 12, 2016 | 12.41 | 12.64 | 12.64 | 12.64 | 23,164,750 | +0.48(+3.97%) |
Feb 11, 2016 | 12.07 | 12.31 | 11.91 | 12.16 | 40,482,140 | -0.30(-2.44%) |
Feb 10, 2016 | 12.62 | 12.87 | 12.45 | 12.46 | 25,501,866 | -0.01(-0.12%) |
Feb 09, 2016 | 12.21 | 12.69 | 12.19 | 12.48 | 31,330,720 | -0.01(-0.10%) |
Feb 08, 2016 | 12.54 | 12.59 | 12.13 | 12.49 | 34,309,300 | -0.36(-2.78%) |
Feb 05, 2016 | 13.27 | 13.27 | 12.73 | 12.85 | 33,119,666 | -0.50(-3.71%) |
Feb 04, 2016 | 13.23 | 13.50 | 13.12 | 13.34 | 21,336,706 | +0.04(+0.29%) |
Feb 03, 2016 | 13.32 | 13.37 | 12.73 | 13.30 | 38,028,764 | +0.16(+1.25%) |
Feb 02, 2016 | 13.39 | 13.40 | 13.06 | 13.14 | 31,477,202 | -0.51(-3.75%) |